FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
343.97
-5.58 (-1.60%)
At close: Mar 27, 2026, 4:00 PM EDT
343.00
-0.97 (-0.28%)
After-hours: Mar 27, 2026, 7:58 PM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 348.62 | 349.01 | 342.17 | 343.97 | 343.97 | -1.60% | 1,596,013 |
| Mar 26, 2026 | 355.27 | 355.34 | 349.36 | 349.55 | 349.55 | -2.23% | 1,587,645 |
| Mar 25, 2026 | 361.15 | 362.00 | 352.76 | 357.52 | 357.52 | -0.68% | 2,224,383 |
| Mar 24, 2026 | 353.06 | 360.30 | 350.95 | 359.96 | 359.96 | 1.17% | 2,003,839 |
| Mar 23, 2026 | 365.00 | 369.87 | 355.55 | 355.78 | 355.78 | -0.86% | 2,517,026 |
| Mar 20, 2026 | 380.82 | 383.18 | 356.54 | 358.85 | 358.85 | 0.77% | 6,770,020 |
| Mar 19, 2026 | 345.56 | 356.67 | 344.15 | 356.11 | 356.11 | 1.82% | 3,876,901 |
| Mar 18, 2026 | 354.65 | 355.99 | 348.81 | 349.74 | 349.74 | -1.39% | 1,223,079 |
| Mar 17, 2026 | 357.64 | 357.64 | 350.51 | 354.66 | 354.66 | 0.66% | 1,488,667 |
| Mar 16, 2026 | 355.30 | 357.52 | 352.31 | 352.35 | 352.35 | 0.19% | 1,230,848 |
| Mar 13, 2026 | 354.70 | 356.60 | 348.78 | 351.68 | 351.68 | -0.41% | 1,704,766 |
| Mar 12, 2026 | 355.69 | 359.62 | 352.28 | 353.13 | 353.13 | -2.29% | 1,572,930 |
| Mar 11, 2026 | 359.78 | 362.06 | 355.90 | 361.39 | 361.39 | 0.53% | 1,021,166 |
| Mar 10, 2026 | 363.30 | 368.45 | 358.41 | 359.47 | 359.47 | -0.45% | 1,521,680 |
| Mar 9, 2026 | 351.61 | 361.99 | 346.01 | 361.10 | 361.10 | 0.56% | 1,901,461 |
| Mar 6, 2026 | 364.97 | 364.97 | 353.87 | 359.10 | 357.65 | -3.82% | 2,834,146 |
| Mar 5, 2026 | 382.66 | 384.28 | 371.31 | 373.35 | 371.84 | -2.80% | 1,886,046 |
| Mar 4, 2026 | 383.81 | 387.00 | 379.26 | 384.09 | 382.54 | 0.41% | 1,913,744 |
| Mar 3, 2026 | 375.72 | 384.94 | 373.81 | 382.53 | 380.99 | -1.22% | 1,664,828 |
| Mar 2, 2026 | 384.36 | 387.48 | 381.56 | 387.25 | 385.69 | 0.06% | 1,448,240 |
| Feb 27, 2026 | 386.41 | 392.86 | 385.53 | 387.00 | 385.44 | -0.18% | 2,749,505 |
| Feb 26, 2026 | 385.00 | 391.99 | 384.99 | 387.68 | 386.11 | 1.33% | 1,787,219 |
| Feb 25, 2026 | 388.16 | 390.00 | 381.78 | 382.59 | 381.05 | -1.03% | 1,372,058 |
| Feb 24, 2026 | 383.71 | 389.58 | 382.63 | 386.56 | 385.00 | 0.74% | 898,545 |
| Feb 23, 2026 | 387.75 | 391.65 | 380.29 | 383.71 | 382.16 | -1.23% | 1,619,922 |
| Feb 20, 2026 | 381.76 | 391.27 | 380.99 | 388.48 | 386.91 | 1.39% | 1,512,785 |
| Feb 19, 2026 | 381.00 | 384.40 | 379.68 | 383.14 | 381.59 | 0.02% | 1,198,953 |
| Feb 18, 2026 | 375.02 | 383.59 | 375.02 | 383.08 | 381.53 | 2.07% | 1,510,315 |
| Feb 17, 2026 | 377.96 | 381.99 | 373.99 | 375.30 | 373.78 | 0.15% | 1,165,258 |
| Feb 13, 2026 | 370.00 | 378.52 | 364.63 | 374.72 | 373.21 | 1.42% | 1,846,935 |
| Feb 12, 2026 | 366.12 | 380.86 | 362.41 | 369.46 | 367.97 | 0.63% | 3,682,132 |
| Feb 11, 2026 | 370.00 | 374.80 | 366.93 | 367.16 | 365.68 | -0.21% | 1,849,209 |
| Feb 10, 2026 | 364.20 | 368.99 | 362.24 | 367.95 | 366.46 | 0.92% | 1,478,802 |
| Feb 9, 2026 | 367.95 | 369.68 | 363.14 | 364.60 | 363.13 | -1.25% | 1,484,500 |
| Feb 6, 2026 | 364.08 | 370.86 | 362.32 | 369.23 | 367.74 | 1.45% | 2,196,438 |
| Feb 5, 2026 | 362.00 | 366.46 | 357.25 | 363.96 | 362.49 | 0.39% | 2,339,523 |
| Feb 4, 2026 | 356.12 | 365.35 | 355.56 | 362.54 | 361.08 | 2.58% | 2,531,516 |
| Feb 3, 2026 | 343.34 | 355.15 | 342.30 | 353.43 | 352.00 | 5.41% | 3,995,471 |
| Feb 2, 2026 | 321.85 | 335.61 | 321.50 | 335.30 | 333.95 | 4.05% | 2,604,263 |
| Jan 30, 2026 | 315.55 | 322.75 | 315.55 | 322.25 | 320.95 | 0.73% | 2,588,614 |
| Jan 29, 2026 | 317.24 | 319.93 | 314.45 | 319.93 | 318.64 | 1.68% | 1,641,363 |
| Jan 28, 2026 | 311.73 | 317.49 | 311.70 | 314.65 | 313.38 | 0.71% | 1,393,556 |
| Jan 27, 2026 | 305.00 | 314.13 | 303.85 | 312.42 | 311.16 | 2.61% | 2,121,617 |
| Jan 26, 2026 | 305.22 | 306.08 | 300.94 | 304.47 | 303.24 | 0.09% | 1,513,135 |
| Jan 23, 2026 | 308.75 | 309.81 | 302.42 | 304.21 | 302.98 | -1.81% | 1,741,766 |
| Jan 22, 2026 | 308.24 | 311.47 | 307.19 | 309.81 | 308.56 | 0.93% | 1,414,499 |
| Jan 21, 2026 | 301.85 | 309.72 | 299.25 | 306.95 | 305.71 | 1.97% | 1,924,609 |
| Jan 20, 2026 | 305.17 | 309.99 | 300.11 | 301.03 | 299.81 | -2.32% | 2,842,081 |
| Jan 16, 2026 | 313.00 | 314.91 | 307.48 | 308.18 | 306.94 | -1.59% | 2,018,557 |
| Jan 15, 2026 | 316.00 | 318.00 | 312.52 | 313.16 | 311.90 | -0.12% | 1,893,774 |